THINKWARE Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 16,800.00 | 18,000.00 | 16,800.00 | 16,850.00 | 16,404.13 | 231,126 |
| 2022-08-11 | 17,050.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,501.49 | 68,362 |
| 2022-08-10 | 18,100.00 | 18,150.00 | 16,800.00 | 16,900.00 | 16,452.81 | 524,644 |
| 2022-08-09 | 16,400.00 | 16,750.00 | 16,150.00 | 16,700.00 | 16,258.10 | 73,550 |
| 2022-08-08 | 16,200.00 | 16,450.00 | 15,850.00 | 16,350.00 | 15,917.36 | 51,860 |
| 2022-08-05 | 16,100.00 | 16,400.00 | 15,950.00 | 16,200.00 | 15,771.33 | 107,875 |
| 2022-08-04 | 15,900.00 | 15,950.00 | 15,750.00 | 15,800.00 | 15,381.92 | 59,650 |
| 2022-08-03 | 15,300.00 | 15,900.00 | 15,200.00 | 15,750.00 | 15,333.24 | 109,164 |
| 2022-08-02 | 15,250.00 | 15,500.00 | 15,050.00 | 15,150.00 | 14,749.12 | 60,488 |
| 2022-08-01 | 15,250.00 | 15,650.00 | 15,100.00 | 15,400.00 | 14,992.50 | 170,124 |
| 2022-07-29 | 15,200.00 | 17,350.00 | 15,100.00 | 15,200.00 | 14,797.79 | 2,322,968 |
| 2022-07-28 | 14,550.00 | 15,300.00 | 14,350.00 | 14,600.00 | 14,213.67 | 195,097 |
| 2022-07-27 | 14,850.00 | 14,850.00 | 14,250.00 | 14,400.00 | 14,018.96 | 110,981 |
| 2022-07-26 | 13,650.00 | 14,900.00 | 13,650.00 | 14,700.00 | 14,311.02 | 174,737 |
| 2022-07-25 | 13,650.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,386.16 | 32,278 |
| 2022-07-22 | 13,800.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,288.81 | 21,923 |
| 2022-07-21 | 13,800.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,386.16 | 40,827 |
| 2022-07-20 | 13,950.00 | 14,150.00 | 13,750.00 | 13,750.00 | 13,386.16 | 34,537 |
| 2022-07-19 | 13,400.00 | 14,150.00 | 13,150.00 | 13,750.00 | 13,386.16 | 72,453 |
| 2022-07-18 | 13,100.00 | 13,450.00 | 13,050.00 | 13,400.00 | 13,045.42 | 22,605 |
| 2022-07-15 | 12,950.00 | 13,100.00 | 12,600.00 | 13,000.00 | 12,656.01 | 22,187 |
| 2022-07-14 | 12,650.00 | 13,100.00 | 12,350.00 | 13,000.00 | 12,656.01 | 26,274 |
| 2022-07-13 | 12,900.00 | 12,950.00 | 12,450.00 | 12,750.00 | 12,412.62 | 35,206 |
| 2022-07-12 | 13,150.00 | 13,250.00 | 12,700.00 | 12,850.00 | 12,509.98 | 44,492 |
| 2022-07-11 | 13,900.00 | 13,950.00 | 13,300.00 | 13,350.00 | 12,996.75 | 63,951 |
| 2022-07-08 | 13,700.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,386.16 | 86,143 |
| 2022-07-07 | 13,300.00 | 14,100.00 | 13,200.00 | 13,700.00 | 13,337.48 | 146,593 |
| 2022-07-06 | 13,600.00 | 13,800.00 | 13,050.00 | 13,200.00 | 12,850.71 | 115,215 |
| 2022-07-05 | 13,300.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,142.78 | 190,514 |
| 2022-07-04 | 12,250.00 | 15,500.00 | 11,750.00 | 13,450.00 | 13,094.10 | 1,526,113 |
| 2022-07-01 | 12,600.00 | 13,000.00 | 12,000.00 | 12,300.00 | 11,974.53 | 54,478 |
| 2022-06-30 | 12,700.00 | 12,950.00 | 12,400.00 | 12,550.00 | 12,217.91 | 27,915 |
| 2022-06-29 | 13,050.00 | 13,200.00 | 12,700.00 | 12,850.00 | 12,509.98 | 28,704 |
| 2022-06-28 | 13,350.00 | 13,600.00 | 13,000.00 | 13,150.00 | 12,802.04 | 20,280 |
| 2022-06-27 | 13,100.00 | 13,700.00 | 13,050.00 | 13,500.00 | 13,142.78 | 26,862 |
| 2022-06-24 | 11,700.00 | 13,150.00 | 11,700.00 | 13,150.00 | 12,802.04 | 47,077 |
| 2022-06-23 | 12,550.00 | 13,000.00 | 11,900.00 | 11,900.00 | 11,585.11 | 76,481 |
| 2022-06-22 | 13,900.00 | 13,900.00 | 12,600.00 | 12,650.00 | 12,315.27 | 46,358 |
| 2022-06-21 | 13,300.00 | 13,750.00 | 13,150.00 | 13,600.00 | 13,240.13 | 42,743 |
| 2022-06-20 | 14,450.00 | 14,650.00 | 13,000.00 | 13,350.00 | 12,996.75 | 97,191 |
| 2022-06-17 | 14,350.00 | 14,800.00 | 14,050.00 | 14,450.00 | 14,067.64 | 42,790 |
| 2022-06-16 | 15,200.00 | 15,500.00 | 14,800.00 | 14,850.00 | 14,457.05 | 22,157 |
| 2022-06-15 | 15,750.00 | 15,900.00 | 14,850.00 | 14,900.00 | 14,505.73 | 58,408 |
| 2022-06-14 | 15,150.00 | 15,950.00 | 15,050.00 | 15,750.00 | 15,333.24 | 49,957 |
| 2022-06-13 | 16,050.00 | 16,200.00 | 15,750.00 | 15,750.00 | 15,333.24 | 68,058 |
| 2022-06-10 | 16,550.00 | 17,800.00 | 16,350.00 | 16,550.00 | 16,112.07 | 180,315 |
| 2022-06-09 | 16,450.00 | 16,550.00 | 16,200.00 | 16,300.00 | 15,868.69 | 22,825 |
| 2022-06-08 | 16,650.00 | 16,950.00 | 16,450.00 | 16,450.00 | 16,014.72 | 22,755 |
| 2022-06-07 | 17,150.00 | 17,150.00 | 16,400.00 | 16,500.00 | 16,063.39 | 35,421 |
| 2022-06-03 | 17,350.00 | 17,350.00 | 17,050.00 | 17,150.00 | 16,696.19 | 17,758 |
| 2022-06-02 | 17,150.00 | 17,350.00 | 16,750.00 | 17,100.00 | 16,647.52 | 33,626 |
| 2022-05-31 | 17,050.00 | 17,200.00 | 16,850.00 | 17,100.00 | 16,647.52 | 25,515 |
| 2022-05-30 | 16,850.00 | 17,050.00 | 16,800.00 | 16,950.00 | 16,501.49 | 24,194 |
| 2022-05-27 | 16,550.00 | 16,950.00 | 16,450.00 | 16,850.00 | 16,404.13 | 17,563 |
| 2022-05-26 | 16,500.00 | 16,700.00 | 16,300.00 | 16,300.00 | 15,868.69 | 27,892 |
| 2022-05-25 | 16,750.00 | 16,750.00 | 16,200.00 | 16,300.00 | 15,868.69 | 43,107 |
| 2022-05-24 | 17,000.00 | 17,050.00 | 16,550.00 | 16,550.00 | 16,112.07 | 37,710 |
| 2022-05-23 | 16,800.00 | 18,450.00 | 16,800.00 | 16,900.00 | 16,452.81 | 455,738 |
| 2022-05-20 | 16,750.00 | 17,100.00 | 16,750.00 | 16,800.00 | 16,355.46 | 16,430 |
| 2022-05-19 | 16,750.00 | 17,000.00 | 16,700.00 | 16,850.00 | 16,404.13 | 18,292 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.